Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,211.00
0.00 (0.00%)
Aug 1, 2025, 11:55 AM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1,220.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.02% | 86,000 |
| Jul 29, 2025 | 1,211.00 | 1,235.00 | 1,211.00 | 1,235.00 | 1,235.00 | 1.90% | 30,228 |
| Jul 28, 2025 | 1,249.00 | 1,249.00 | 1,211.00 | 1,212.00 | 1,212.00 | -3.04% | 28,100 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3.31% | - |
| Jul 24, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | 2,200 |
| Jul 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2.88% | 1,500 |
| Jul 22, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.33% | 540 |
| Jul 21, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,211.00 | 1,211.00 | - | 16,300 |
| Jul 18, 2025 | 1,211.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.94% | 3,400 |
| Jul 17, 2025 | 1,206.00 | 1,235.00 | 1,206.00 | 1,235.00 | 1,235.00 | - | 16,741 |
| Jul 16, 2025 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 2.07% | 19,853 |
| Jul 15, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.02% | 565 |
| Jul 14, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | - |
| Jul 11, 2025 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 2.07% | 6,140 |
| Jul 10, 2025 | 1,225.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.14% | 5,000 |
| Jul 9, 2025 | 1,175.00 | 1,225.00 | 1,175.00 | 1,224.00 | 1,224.00 | 3.73% | 69,739 |
| Jul 8, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.43% | 887 |
| Jul 7, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 58,690 |
| Jul 4, 2025 | 1,150.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2.26% | 99,253 |
| Jul 3, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - | 30,000 |
| Jul 2, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - | - |
| Jul 1, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 9.12% | 579 |
| Jun 30, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.10% | 1,043 |
| Jun 27, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.10% | 4,000 |
| Jun 26, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - |
| Jun 25, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - |
| Jun 24, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -4.45% | 12,000 |
| Jun 23, 2025 | 1,154.00 | 1,154.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.78% | 41,231 |
| Jun 20, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.08% | - |
| Jun 19, 2025 | 1,180.00 | 1,180.00 | 1,111.00 | 1,179.00 | 1,179.00 | - | 3,890 |
| Jun 18, 2025 | 1,111.00 | 1,179.00 | 1,111.00 | 1,179.00 | 1,179.00 | - | 6,600 |
| Jun 17, 2025 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.67% | 62 |
| Jun 13, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | - |
| Jun 12, 2025 | 1,111.00 | 1,199.00 | 1,111.00 | 1,199.00 | 1,199.00 | -0.08% | 16,500 |
| Jun 11, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.17% | - |
| Jun 10, 2025 | 1,200.00 | 1,200.00 | 1,185.00 | 1,198.00 | 1,198.00 | 3.19% | 4,281 |
| Jun 9, 2025 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - | - |
| Jun 6, 2025 | 1,051.00 | 1,161.00 | 1,051.00 | 1,161.00 | 1,161.00 | -1.36% | 19,138 |
| Jun 5, 2025 | 1,200.00 | 1,200.00 | 1,100.00 | 1,177.00 | 1,177.00 | -3.13% | 61,165 |
| Jun 4, 2025 | 1,223.00 | 1,238.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 129,970 |
| Jun 3, 2025 | 1,223.00 | 1,223.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1.84% | 2,351 |
| Jun 2, 2025 | 1,175.00 | 1,223.00 | 1,175.00 | 1,198.00 | 1,198.00 | -0.17% | 7,746 |
| May 30, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4.35% | 20,032 |
| May 29, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.69% | 284 |
| May 28, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | - |
| May 27, 2025 | 1,125.00 | 1,194.00 | 1,125.00 | 1,194.00 | 1,194.00 | 6.32% | 41,309 |
| May 26, 2025 | 1,110.00 | 1,125.00 | 1,065.00 | 1,123.00 | 1,123.00 | 2.56% | 97,432 |
| May 23, 2025 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 3,000 |
| May 22, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.18% | 1,000 |
| May 21, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.45% | 4,295 |